Pioneer High Income Trust (NY: PHT )

8.015 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.979 4.989 4.969 4.979 346,175 +0.00(+0.00%)
Mar 30, 2017 4.964 4.979 4.959 4.979 208,149 +0.03(+0.51%)
Mar 29, 2017 4.949 4.969 4.939 4.954 142,519 +0.01(+0.20%)
Mar 28, 2017 4.919 4.954 4.919 4.944 198,396 +0.03(+0.51%)
Mar 27, 2017 4.913 4.924 4.903 4.919 88,006 -0.01(-0.10%)
Mar 24, 2017 4.919 4.934 4.903 4.924 116,589 +0.02(+0.41%)
Mar 23, 2017 4.908 4.913 4.893 4.903 160,187 -0.02(-0.31%)
Mar 22, 2017 4.893 4.919 4.850 4.919 102,304 +0.03(+0.52%)
Mar 21, 2017 4.939 4.941 4.888 4.893 96,639 -0.04(-0.82%)
Mar 20, 2017 4.924 4.954 4.919 4.934 218,842 +0.01(+0.20%)
Mar 17, 2017 4.929 4.944 4.893 4.924 316,581 -0.01(-0.10%)
Mar 16, 2017 4.959 4.959 4.919 4.929 123,473 -0.03(-0.61%)
Mar 15, 2017 4.868 4.959 4.868 4.959 197,134 +0.08(+1.55%)
Mar 14, 2017 4.868 4.888 4.838 4.883 246,644 -0.01(-0.21%)
Mar 13, 2017 4.924 4.931 4.868 4.893 341,953 -0.01(-0.15%)
Mar 10, 2017 4.911 4.931 4.891 4.901 172,390 +0.00(+0.00%)
Mar 09, 2017 4.951 4.951 4.886 4.901 377,090 -0.06(-1.11%)
Mar 08, 2017 4.986 4.989 4.946 4.956 181,861 -0.05(-0.90%)
Mar 07, 2017 5.021 5.021 4.961 5.001 249,070 -0.03(-0.50%)
Mar 06, 2017 5.036 5.036 5.016 5.026 129,304 -0.02(-0.30%)
Mar 03, 2017 5.026 5.041 5.016 5.041 271,630 +0.02(+0.30%)
Mar 02, 2017 5.056 5.056 5.021 5.026 418,512 -0.02(-0.40%)
Mar 01, 2017 5.046 5.051 5.026 5.046 312,805 +0.01(+0.20%)
Feb 28, 2017 5.011 5.036 5.006 5.036 304,740 +0.03(+0.50%)
Feb 27, 2017 5.016 5.031 5.006 5.011 180,413 -0.01(-0.20%)
Feb 24, 2017 4.991 5.021 4.986 5.021 336,592 +0.03(+0.60%)
Feb 23, 2017 4.986 4.991 4.976 4.991 170,854 +0.02(+0.40%)
Feb 22, 2017 4.971 4.971 4.956 4.971 238,847 +0.01(+0.20%)
Feb 21, 2017 4.971 4.981 4.951 4.961 372,125 +0.01(+0.10%)
Feb 17, 2017 4.956 4.956 4.956 0 +0.00(+0.00%)
Feb 16, 2017 4.976 4.986 4.951 4.956 237,075 -0.02(-0.40%)
Feb 15, 2017 4.976 4.986 4.941 4.976 367,236 +0.00(+0.00%)
Feb 14, 2017 4.981 4.986 4.941 4.976 253,624 +0.00(+0.05%)
Feb 13, 2017 4.979 4.983 4.964 4.974 296,301 +0.00(+0.10%)
Feb 10, 2017 4.969 4.998 4.969 4.969 215,643 +0.00(+0.00%)
Feb 09, 2017 4.974 4.993 4.969 4.969 352,887 -0.00(-0.10%)
Feb 08, 2017 4.959 4.974 4.959 4.974 213,264 +0.01(+0.20%)
Feb 07, 2017 4.969 4.979 4.929 4.964 363,920 -0.01(-0.20%)
Feb 06, 2017 4.959 4.974 4.954 4.974 267,013 +0.01(+0.30%)
Feb 03, 2017 4.964 4.974 4.954 4.959 197,721 -0.01(-0.20%)
Feb 02, 2017 4.954 4.969 4.931 4.969 222,619 +0.02(+0.40%)
Feb 01, 2017 4.959 4.967 4.929 4.949 301,825 +0.00(+0.00%)
Jan 31, 2017 4.944 4.949 4.924 4.949 256,685 +0.00(+0.00%)
Jan 30, 2017 4.944 4.954 4.938 4.949 203,800 -0.00(-0.10%)
Jan 27, 2017 4.954 4.954 4.914 4.954 240,604 +0.01(+0.20%)
Jan 26, 2017 4.934 4.964 4.919 4.944 302,626 +0.00(+0.00%)
Jan 25, 2017 4.929 4.946 4.914 4.944 266,087 +0.03(+0.71%)
Jan 24, 2017 4.904 4.914 4.884 4.909 303,812 +0.01(+0.20%)
Jan 23, 2017 4.869 4.899 4.869 4.899 374,307 +0.02(+0.41%)
Jan 20, 2017 4.904 4.904 4.844 4.879 471,462 -0.00(-0.10%)
Jan 19, 2017 4.894 4.909 4.859 4.884 316,990 -0.02(-0.51%)
Jan 18, 2017 4.884 4.911 4.874 4.909 404,888 +0.03(+0.61%)
Jan 17, 2017 4.919 4.921 4.864 4.879 342,030 -0.01(-0.15%)
Jan 13, 2017 4.886 4.886 4.886 0 +0.00(+0.00%)
Jan 12, 2017 4.921 4.921 4.872 4.886 473,938 -0.01(-0.20%)
Jan 11, 2017 4.911 4.921 4.881 4.896 405,443 +0.00(+0.10%)
Jan 10, 2017 4.857 4.906 4.857 4.891 466,275 +0.04(+0.82%)
Jan 09, 2017 4.881 4.911 4.832 4.852 676,765 -0.01(-0.20%)
Jan 06, 2017 4.872 4.936 4.807 4.862 1,998,603 -0.23(-4.47%)
Jan 05, 2017 5.074 5.114 5.074 5.089 216,719 -0.03(-0.68%)
Jan 04, 2017 5.213 5.213 5.069 5.124 119,559 +0.05(+1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.